IDX · GPSO · stock
PT Geoprima Solusi Tbk (GPSO) stock price history
Every IDX trading session of PT Geoprima Solusi Tbk from Sep 6, 2021 to Nov 13, 2026: 1,249 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GPSO adjusted close, 2021 to 2026
- IDR 1,325
- All time high, 2025
- IDR 1,000
- 52 week high, IDR 171.00 low
- 1,249
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
GPSO key facts
- PT Geoprima Solusi Tbk (GPSO) closed at IDR 181.00 on Nov 13, 2026 on IDX.
- GPSO's all time high close is IDR 1,325, set on Oct 15, 2025; its all time low close is IDR 96.00 on May 17, 2022.
- GPSO's 52 week range is IDR 171.00 to IDR 1,000.
- GPSO returned -75.2% over the year to Nov 13, 2026 and +18.3% over five years.
- Since Sep 6, 2021 GPSO returned -25%, -5.4% a year compounded.
- GPSO's deepest drawdown was -86.6% from Oct 15, 2025 to Nov 11, 2026.
- DataCedar holds 1,249 daily sessions of GPSO history from Sep 6, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GPSO price chart, 2021 to 2026
GPSO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.3% |
| 3 months | -35.4% |
| 6 months | -62.1% |
| Year to date | -73.4% |
| 1 year | -75.2% |
| 3 years | +49.6% |
| 5 years | +18.3% |
| 10 years | n/a |
| Since Sep 6, 2021 | -25.2% |
| Compound annual growth, 5.2 years | -5.4% |
GPSO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,325 on Oct 15, 2025
- All time low close
- IDR 96.00 on May 17, 2022
- 52 week high
- IDR 1,000 on Dec 12, 2025
- 52 week low
- IDR 171.00 on Nov 5, 2026
- Deepest drawdown
- -86.6% from Oct 15, 2025 to Nov 11, 2026, not yet recovered
- Best single session
- +35.0% on Apr 18, 2022
- Worst single session
- -25.0% on Jun 19, 2024
- Volatility, 1 year annualised
- 88.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, +896%
- Worst calendar year
- 2025, -44%
GPSO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 6, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 690.00 | IDR 740.00 | IDR 171.00 | IDR 181.00 | -73.4% | 4B | 208 |
| 2025 | IDR 1,105 | IDR 1,395 | IDR 248.00 | IDR 680.00 | -44.5% | 2B | 236 |
| 2024 | IDR 125.00 | IDR 1,450 | IDR 100.00 | IDR 1,225 | +895.9% | 1.8B | 237 |
| 2023 | IDR 163.00 | IDR 200.00 | IDR 100.00 | IDR 123.00 | -24.5% | 2.5B | 239 |
| 2022 | IDR 129.00 | IDR 193.00 | IDR 90.00 | IDR 163.00 | +25.4% | 5.4B | 246 |
| 2021 | IDR 242.00 | IDR 302.00 | IDR 122.00 | IDR 130.00 | n/a | 561.3M | 83 |
GPSO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 181.00 | -4.7% |
| October 2026 | IDR 190.00 | -18.8% |
| September 2026 | IDR 234.00 | -23.0% |
| August 2026 | IDR 304.00 | 0.0% |
| July 2026 | IDR 304.00 | +0.7% |
| June 2026 | IDR 302.00 | -40.2% |
| May 2026 | IDR 505.00 | +46.0% |
| April 2026 | IDR 346.00 | +12.3% |
| March 2026 | IDR 308.00 | -26.3% |
| February 2026 | IDR 418.00 | -23.3% |
| January 2026 | IDR 545.00 | -19.9% |
| December 2025 | IDR 680.00 | +1.5% |
About the GPSO data
Daily bars. 1,249 sessions from Sep 6, 2021 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 6, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AGPSO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
GPSO share price history
